Mayer Steel Pipe Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.200	21.350	21.100	21.100	21.100	224,182
2026-07-21	21.000	21.400	21.000	21.200	21.200	213,000
2026-07-20	21.350	21.350	21.000	21.100	21.100	266,260
2026-07-17	21.500	21.500	21.100	21.200	21.200	533,726
2026-07-16	21.500	21.650	21.300	21.500	21.500	217,000
2026-07-15	21.150	21.450	21.150	21.450	21.450	338,115
2026-07-14	21.650	21.650	21.100	21.250	21.250	522,881
2026-07-13	21.450	21.550	21.300	21.450	21.450	205,001
2026-07-10	21.450	21.450	21.450	21.450	21.450	0
2026-07-09	21.350	21.500	21.300	21.450	21.450	156,200
2026-07-08	21.450	21.450	21.250	21.350	21.350	310,079
2026-07-07	21.700	21.700	21.400	21.450	21.450	415,465
2026-07-06	21.750	21.800	21.650	21.750	21.750	223,725
2026-07-03	21.400	21.750	21.400	21.700	21.700	359,000
2026-07-02	21.550	21.550	21.300	21.450	21.450	225,003
2026-07-01	21.350	21.550	21.300	21.400	21.400	293,537
2026-06-30	21.500	21.500	21.200	21.500	21.500	401,300
2026-06-29	21.500	21.550	21.200	21.550	21.550	216,002
2026-06-26	21.650	21.700	21.350	21.450	21.450	650,256
2026-06-25	21.900	21.900	21.650	21.700	21.700	269,400
2026-06-24	21.900	21.950	21.700	21.800	21.800	354,600
2026-06-23	21.950	22.050	21.700	21.850	21.850	528,927
2026-06-22	21.850	22.050	21.600	21.750	21.750	935,801
2026-06-18	21.750	21.850	21.500	21.750	21.750	503,201
2026-06-17	21.400	21.800	21.300	21.800	21.800	301,460
2026-06-16	21.400	21.450	21.350	21.400	21.400	270,200
2026-06-15	21.400	21.450	21.250	21.400	21.400	542,491
2026-06-12	21.350	21.500	21.250	21.250	21.250	529,200
2026-06-11	21.550	21.550	21.200	21.350	21.350	388,204
2026-06-10	21.550	21.600	21.350	21.500	21.500	498,154
2026-06-09	21.650	21.850	21.550	21.550	21.550	731,364
2026-06-08	21.600	21.650	20.600	21.600	21.600	757,001
2026-06-05	21.900	21.900	21.500	21.600	21.600	437,600
2026-06-04	21.750	21.850	21.550	21.850	21.850	345,401
2026-06-03	21.200	21.900	21.100	21.750	21.750	946,557
2026-06-02	21.300	21.300	20.900	21.200	21.200	413,160
2026-06-01	21.100	21.250	20.950	21.250	21.250	1,227,147
2026-05-29	21.150	21.300	21.050	21.150	21.150	405,200
2026-05-28	21.250	21.400	21.050	21.050	21.050	631,789
2026-05-27	21.600	21.600	21.200	21.250	21.250	757,516
2026-05-26	21.950	21.950	21.450	21.550	21.550	356,837
2026-05-25	21.500	21.900	21.450	21.750	21.750	982,220
2026-05-22	21.450	21.600	21.250	21.300	21.300	437,624
2026-05-21	21.350	21.500	21.350	21.450	21.450	162,671
2026-05-20	21.200	21.400	21.200	21.350	21.350	232,174
2026-05-19	21.150	21.400	21.150	21.200	21.200	252,801
2026-05-18	21.400	21.400	21.100	21.100	21.100	313,612
2026-05-15	21.800	21.950	21.350	21.400	21.400	859,400
2026-05-14	21.950	22.150	21.800	21.800	21.800	421,200
2026-05-13	22.000	22.150	21.950	22.100	22.100	552,474
2026-05-12	22.300	22.300	22.000	22.050	22.050	373,041
2026-05-11	21.950	22.300	21.900	22.150	22.150	342,617
2026-05-08	21.850	22.050	21.850	21.950	21.950	479,987
2026-05-07	21.800	21.900	21.650	21.850	21.850	599,462
2026-05-06	21.800	21.850	21.650	21.800	21.800	675,933
2026-05-05	21.850	21.950	21.750	21.800	21.800	294,150
2026-05-04	22.150	22.150	21.800	21.850	21.850	624,900
2026-04-30	22.450	22.450	22.000	22.150	22.150	379,202
2026-04-29	22.300	22.450	22.050	22.300	22.300	278,432
2026-04-28	22.100	22.300	21.900	22.250	22.250	421,653

← NewerPage 2 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	1.8000 TWD
2025-06-11	2.2000 TWD
2024-06-12	2.0000 TWD
2023-06-13	1.0000 TWD
2022-06-16	3.0000 TWD
2021-06-10	1.7000 TWD
2020-06-18	1.8500 TWD
2019-07-12	1.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.